Price Data Selection & Download
Sun Pharma Advanced Research Co Share Price All Time Records & Statistics (Jul 2007 - May 2026)
4646 daily OHLCV records on NSE from July 2007 to May 2026. For live price, key ratios and fundamentals, see SPARC share price.
Share Price All Time High
₹598.00
March 10, 2015
NSE Exchange
Share Price All Time Low
₹35.17
December 15, 2008
NSE Exchange
Highest Volume Trading Day
121,716,528
December 03, 2025 • ₹151.55
NSE Exchange
Share Price History Data (Jul 2007 - May 2026)
SPARC daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹232.16 | ₹233.50 | ₹213.01 | ₹221.35 | 10,920,415 |
| 2026-05-26 | ₹237.00 | ₹248.75 | ₹231.00 | ₹235.57 | 37,412,116 |
| 2026-05-25 | ₹214.00 | ₹239.40 | ₹212.00 | ₹232.99 | 60,716,079 |
| 2026-05-22 | ₹182.00 | ₹214.00 | ₹179.82 | ₹209.77 | 32,264,158 |
| 2026-05-21 | ₹185.00 | ₹189.29 | ₹179.20 | ₹180.33 | 4,357,447 |
| 2026-05-20 | ₹178.97 | ₹185.30 | ₹178.00 | ₹183.68 | 8,862,359 |
| 2026-05-19 | ₹174.00 | ₹189.45 | ₹162.36 | ₹179.77 | 43,107,773 |
| 2026-05-18 | ₹162.55 | ₹163.88 | ₹158.21 | ₹162.23 | 1,333,634 |
| 2026-05-15 | ₹170.75 | ₹172.19 | ₹162.56 | ₹163.65 | 1,199,582 |
| 2026-05-14 | ₹169.90 | ₹172.50 | ₹165.40 | ₹170.08 | 1,503,259 |
| 2026-05-13 | ₹166.73 | ₹175.60 | ₹165.00 | ₹168.68 | 3,024,126 |
| 2026-05-12 | ₹167.00 | ₹172.79 | ₹162.01 | ₹166.43 | 2,675,178 |
| 2026-05-11 | ₹172.05 | ₹172.79 | ₹167.00 | ₹168.45 | 2,226,253 |
| 2026-05-08 | ₹167.20 | ₹182.59 | ₹167.00 | ₹173.09 | 8,738,847 |
| 2026-05-07 | ₹158.50 | ₹168.80 | ₹155.37 | ₹166.85 | 7,234,225 |
| 2026-05-06 | ₹141.05 | ₹161.80 | ₹139.60 | ₹157.08 | 21,675,138 |
| 2026-05-05 | ₹139.95 | ₹145.01 | ₹139.32 | ₹140.00 | 3,159,657 |
| 2026-05-04 | ₹144.85 | ₹145.01 | ₹138.92 | ₹139.70 | 2,512,572 |
| 2026-04-30 | ₹148.56 | ₹163.20 | ₹141.51 | ₹143.04 | 9,147,904 |
| 2026-04-29 | ₹147.50 | ₹149.79 | ₹146.05 | ₹148.56 | 1,436,750 |
| 2026-04-28 | ₹146.73 | ₹148.60 | ₹145.50 | ₹146.85 | 1,314,858 |
| 2026-04-27 | ₹139.91 | ₹151.88 | ₹139.90 | ₹146.72 | 3,535,610 |
| 2026-04-24 | ₹143.30 | ₹143.72 | ₹136.72 | ₹139.28 | 606,354 |
| 2026-04-23 | ₹143.82 | ₹146.90 | ₹142.33 | ₹142.88 | 832,028 |
| 2026-04-22 | ₹144.35 | ₹146.00 | ₹143.00 | ₹143.54 | 438,757 |
| 2026-04-21 | ₹145.00 | ₹147.00 | ₹143.60 | ₹144.05 | 524,129 |
| 2026-04-20 | ₹148.00 | ₹148.45 | ₹144.03 | ₹144.50 | 569,428 |
| 2026-04-17 | ₹153.11 | ₹153.69 | ₹147.05 | ₹148.01 | 1,099,016 |
| 2026-04-16 | ₹152.45 | ₹156.90 | ₹150.70 | ₹152.50 | 1,392,070 |
| 2026-04-15 | ₹145.00 | ₹157.40 | ₹144.40 | ₹150.78 | 3,317,317 |
| 2026-04-13 | ₹145.00 | ₹145.79 | ₹118.68 | ₹142.39 | 928,210 |
| 2026-04-10 | ₹145.26 | ₹153.24 | ₹144.00 | ₹148.34 | 2,014,062 |
| 2026-04-09 | ₹134.41 | ₹153.00 | ₹134.41 | ₹146.17 | 10,038,654 |
| 2026-04-08 | ₹131.96 | ₹138.40 | ₹127.09 | ₹136.16 | 2,470,561 |
| 2026-04-07 | ₹122.62 | ₹132.50 | ₹121.47 | ₹126.38 | 1,657,312 |
| 2026-04-06 | ₹124.06 | ₹124.06 | ₹120.57 | ₹122.62 | 901,238 |
| 2026-04-02 | ₹118.00 | ₹124.75 | ₹116.12 | ₹124.06 | 939,621 |
| 2026-04-01 | ₹120.00 | ₹122.30 | ₹118.23 | ₹120.34 | 939,107 |
| 2026-03-30 | ₹120.89 | ₹121.56 | ₹113.91 | ₹114.89 | 2,825,668 |
| 2026-03-27 | ₹127.00 | ₹128.90 | ₹119.00 | ₹120.89 | 2,890,717 |
| 2026-03-25 | ₹112.89 | ₹133.70 | ₹112.55 | ₹131.45 | 13,840,637 |
| 2026-03-24 | ₹113.00 | ₹113.99 | ₹109.56 | ₹111.89 | 761,005 |
| 2026-03-23 | ₹114.42 | ₹115.00 | ₹108.00 | ₹108.71 | 618,171 |
| 2026-03-20 | ₹115.80 | ₹117.94 | ₹114.61 | ₹115.42 | 422,784 |
| 2026-03-19 | ₹119.95 | ₹119.95 | ₹115.00 | ₹115.20 | 428,641 |
| 2026-03-18 | ₹115.94 | ₹123.68 | ₹115.59 | ₹120.25 | 2,288,550 |
| 2026-03-17 | ₹115.01 | ₹117.64 | ₹114.16 | ₹114.80 | 1,535,163 |
| 2026-03-16 | ₹116.83 | ₹116.83 | ₹111.55 | ₹114.16 | 1,736,877 |
| 2026-03-13 | ₹122.39 | ₹122.39 | ₹116.00 | ₹116.83 | 2,032,771 |
| 2026-03-12 | ₹125.55 | ₹125.55 | ₹120.99 | ₹122.39 | 1,710,686 |
| 2026-03-11 | ₹124.37 | ₹128.50 | ₹123.77 | ₹125.55 | 1,666,893 |
| 2026-03-10 | ₹123.35 | ₹126.00 | ₹121.62 | ₹124.37 | 1,617,322 |
| 2026-03-09 | ₹122.51 | ₹122.51 | ₹117.87 | ₹121.11 | 627,903 |
| 2026-03-06 | ₹124.08 | ₹127.28 | ₹123.11 | ₹123.96 | 266,190 |
| 2026-03-05 | ₹123.47 | ₹126.00 | ₹121.36 | ₹124.08 | 442,726 |
| 2026-03-04 | ₹123.41 | ₹125.48 | ₹122.45 | ₹123.47 | 349,671 |
| 2026-03-02 | ₹125.00 | ₹126.69 | ₹122.24 | ₹125.92 | 481,726 |
| 2026-02-27 | ₹128.43 | ₹129.00 | ₹126.60 | ₹127.08 | 308,148 |
| 2026-02-26 | ₹130.01 | ₹130.70 | ₹127.37 | ₹128.43 | 277,895 |
| 2026-02-25 | ₹127.50 | ₹132.20 | ₹126.30 | ₹130.92 | 619,179 |
| 2026-02-24 | ₹128.06 | ₹129.02 | ₹125.00 | ₹127.50 | 473,343 |
| 2026-02-23 | ₹129.21 | ₹130.20 | ₹127.26 | ₹128.06 | 251,998 |
| 2026-02-20 | ₹130.87 | ₹130.87 | ₹128.25 | ₹129.21 | 284,871 |
| 2026-02-19 | ₹132.21 | ₹133.30 | ₹130.00 | ₹130.88 | 309,911 |
| 2026-02-18 | ₹134.32 | ₹134.57 | ₹130.95 | ₹132.21 | 351,871 |
| 2026-02-17 | ₹132.50 | ₹135.27 | ₹132.12 | ₹134.32 | 274,834 |
| 2026-02-16 | ₹132.05 | ₹134.68 | ₹130.50 | ₹133.69 | 323,852 |
| 2026-02-13 | ₹133.70 | ₹133.99 | ₹131.20 | ₹132.10 | 400,396 |
| 2026-02-12 | ₹138.99 | ₹138.99 | ₹133.70 | ₹135.20 | 488,210 |
| 2026-02-11 | ₹141.00 | ₹141.66 | ₹135.91 | ₹136.96 | 462,684 |
| 2026-02-10 | ₹138.50 | ₹142.95 | ₹138.02 | ₹140.55 | 766,919 |
| 2026-02-09 | ₹140.79 | ₹143.60 | ₹136.10 | ₹138.01 | 817,891 |
| 2026-02-06 | ₹140.25 | ₹140.79 | ₹135.53 | ₹139.16 | 382,828 |
| 2026-02-05 | ₹141.31 | ₹141.31 | ₹138.34 | ₹140.25 | 345,961 |
| 2026-02-04 | ₹139.61 | ₹143.79 | ₹137.07 | ₹141.31 | 964,782 |
| 2026-02-03 | ₹143.00 | ₹148.30 | ₹137.60 | ₹139.61 | 4,595,745 |
| 2026-02-02 | ₹136.25 | ₹139.20 | ₹128.19 | ₹133.50 | 1,545,928 |
| 2026-02-01 | ₹128.00 | ₹141.85 | ₹126.95 | ₹133.60 | 8,992,132 |
| 2026-01-30 | ₹124.85 | ₹127.26 | ₹122.50 | ₹126.08 | 389,786 |
| 2026-01-29 | ₹124.99 | ₹126.20 | ₹123.10 | ₹124.98 | 338,059 |
| 2026-01-28 | ₹123.25 | ₹125.85 | ₹123.25 | ₹124.99 | 347,907 |
| 2026-01-27 | ₹125.49 | ₹126.15 | ₹121.86 | ₹123.05 | 437,809 |
| 2026-01-23 | ₹129.40 | ₹130.31 | ₹123.25 | ₹124.94 | 479,073 |
| 2026-01-22 | ₹129.19 | ₹130.61 | ₹127.57 | ₹129.55 | 322,591 |
| 2026-01-21 | ₹127.40 | ₹129.64 | ₹126.01 | ₹128.80 | 559,624 |
| 2026-01-20 | ₹130.29 | ₹131.50 | ₹126.41 | ₹127.99 | 811,715 |
| 2026-01-19 | ₹133.00 | ₹133.00 | ₹129.35 | ₹130.29 | 495,774 |
| 2026-01-16 | ₹136.01 | ₹137.97 | ₹133.00 | ₹133.52 | 477,840 |
| 2026-01-14 | ₹136.79 | ₹139.45 | ₹134.99 | ₹135.44 | 630,164 |
| 2026-01-13 | ₹136.26 | ₹138.08 | ₹134.61 | ₹135.85 | 555,438 |
| 2026-01-12 | ₹135.00 | ₹136.00 | ₹131.01 | ₹135.26 | 784,499 |
| 2026-01-09 | ₹135.14 | ₹137.85 | ₹131.61 | ₹132.38 | 826,380 |
| 2026-01-08 | ₹139.00 | ₹139.58 | ₹134.30 | ₹135.14 | 1,158,593 |
| 2026-01-07 | ₹137.33 | ₹142.00 | ₹136.51 | ₹137.89 | 1,510,650 |
| 2026-01-06 | ₹135.39 | ₹138.69 | ₹133.80 | ₹135.91 | 923,561 |
| 2026-01-05 | ₹135.83 | ₹138.77 | ₹134.50 | ₹135.34 | 568,723 |
| 2026-01-02 | ₹135.03 | ₹136.38 | ₹134.00 | ₹135.72 | 418,390 |
| 2026-01-01 | ₹133.96 | ₹136.20 | ₹133.93 | ₹135.03 | 381,431 |
Sun Pharma Advanced Research Co Share Price Performance Analysis (Jul 2007 - May 2026)
SPARC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+63.93%
₹135.03 → ₹221.35
Year to Date
Price Volatility
16.74%
Medium Volatility
Year to Date
Average Daily Volume
3,767,625
Year to Date Average
NSE Exchange
Sun Pharma Advanced Research Co Share Price History – Frequently Asked Questions
Common questions about SPARC historical data and records. Examine SPARC earnings report for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Sun Pharma Advanced Research Co (SPARC)?
The all-time high share price of Sun Pharma Advanced Research Co was ₹598.0 recorded on March 10, 2015 on the NSE exchange.
What is the all-time low share price of Sun Pharma Advanced Research Co (SPARC)?
The all-time low share price of Sun Pharma Advanced Research Co was ₹35.17 recorded on December 15, 2008 on the NSE exchange.
How can I download SPARC historical share price data?
You can download Sun Pharma Advanced Research Co historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for SPARC shares?
The highest trading volume day for Sun Pharma Advanced Research Co was 121,716,528 shares traded on December 03, 2025 on the NSE exchange, with share price at ₹151.55.